Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.10 44.33 43.88 43.95 7,016,167 +0.04(+0.10%)
Aug 30, 2012 44.17 44.22 43.86 43.90 7,539,600 -0.55(-1.24%)
Aug 29, 2012 44.10 44.57 44.05 44.45 8,651,089 +0.36(+0.83%)
Aug 27, 2012 43.96 44.28 43.89 44.09 7,011,653 +0.06(+0.14%)
Aug 24, 2012 43.60 44.07 43.54 44.03 6,521,858 +0.35(+0.79%)
Aug 23, 2012 44.07 44.11 43.56 43.68 6,110,560 -0.44(-0.99%)
Aug 22, 2012 44.06 44.55 43.97 44.11 7,608,972 +0.02(+0.04%)
Aug 21, 2012 44.78 44.84 43.98 44.10 8,648,915 -0.72(-1.61%)
Aug 20, 2012 44.70 44.94 44.55 44.82 7,809,008 -0.01(-0.02%)
Aug 17, 2012 44.73 44.91 44.65 44.83 7,153,396 +0.19(+0.42%)
Aug 16, 2012 44.41 44.79 44.24 44.64 9,327,104 +0.32(+0.72%)
Aug 15, 2012 44.11 44.39 44.11 44.32 5,501,323 +0.18(+0.40%)
Aug 14, 2012 44.35 44.55 44.00 44.14 7,165,999 -0.15(-0.34%)
Aug 13, 2012 44.00 44.40 43.94 44.29 5,487,715 +0.19(+0.42%)
Aug 10, 2012 44.33 44.35 43.81 44.11 8,385,993 -0.28(-0.62%)
Aug 09, 2012 44.67 44.83 44.28 44.38 11,741,373 -0.47(-1.05%)
Aug 08, 2012 43.85 44.99 43.57 44.85 16,575,706 +0.60(+1.37%)
Aug 07, 2012 44.43 44.69 44.17 44.25 15,371,694 +0.14(+0.32%)
Aug 06, 2012 44.39 44.42 44.11 44.11 7,151,903 -0.11(-0.24%)
Aug 03, 2012 44.25 44.30 43.85 44.21 9,216,961 +0.70(+1.61%)
Aug 02, 2012 43.17 43.52 42.76 43.51 10,759,588 +0.14(+0.33%)
Aug 01, 2012 43.82 44.00 43.28 43.37 7,632,358 -0.28(-0.65%)
Jul 31, 2012 44.22 44.28 43.61 43.65 11,823,275 -0.59(-1.33%)
Jul 30, 2012 44.37 44.54 44.11 44.24 10,008,070 -0.12(-0.27%)
Jul 27, 2012 44.32 44.90 44.14 44.36 18,208,258 +0.20(+0.45%)
Jul 26, 2012 43.58 44.30 43.58 44.16 11,816,524 +1.25(+2.92%)
Jul 25, 2012 42.93 43.21 42.65 42.91 7,918,066 +0.12(+0.29%)
Jul 24, 2012 42.67 42.93 42.36 42.78 10,080,722 +0.16(+0.38%)
Jul 23, 2012 42.44 42.69 42.12 42.62 9,380,530 -0.54(-1.26%)
Jul 20, 2012 43.17 43.48 43.08 43.16 9,549,029 -0.36(-0.82%)
Jul 19, 2012 43.88 44.08 43.29 43.52 10,503,557 -0.32(-0.73%)
Jul 18, 2012 43.65 44.12 43.49 43.84 8,642,493 +0.00(+0.00%)
Jul 17, 2012 43.03 44.35 43.00 43.84 17,909,188 +1.32(+3.11%)
Jul 16, 2012 42.60 42.75 42.36 42.52 6,388,504 -0.29(-0.68%)
Jul 13, 2012 42.11 42.98 42.09 42.81 8,090,756 +0.69(+1.65%)
Jul 12, 2012 42.09 42.46 41.62 42.12 9,310,261 +0.12(+0.30%)
Jul 11, 2012 42.15 42.28 41.73 41.99 7,318,144 -0.08(-0.19%)
Jul 10, 2012 42.79 42.98 41.91 42.07 9,892,065 -0.57(-1.33%)
Jul 09, 2012 42.69 42.80 42.43 42.64 6,300,609 -0.04(-0.08%)
Jul 06, 2012 42.44 42.80 42.37 42.68 6,329,849 -0.06(-0.15%)
Jul 05, 2012 42.89 43.13 42.49 42.74 8,746,832 -0.43(-0.99%)
Jul 03, 2012 43.24 43.31 43.01 43.16 3,445,890 -0.12(-0.27%)
Jul 02, 2012 43.19 43.31 42.85 43.28 8,191,368 +0.20(+0.45%)
Jun 29, 2012 43.10 43.48 42.84 43.08 11,597,819 +0.60(+1.42%)
Jun 28, 2012 42.35 42.50 41.73 42.48 7,513,097 -0.04(-0.10%)
Jun 27, 2012 41.99 42.71 41.96 42.52 6,780,557 +0.51(+1.21%)
Jun 26, 2012 41.65 42.17 41.59 42.02 8,195,410 +0.53(+1.28%)
Jun 25, 2012 41.95 41.96 41.35 41.49 7,587,903 -0.68(-1.62%)
Jun 22, 2012 42.10 42.21 41.67 42.17 21,256,172 +0.06(+0.15%)
Jun 21, 2012 42.46 42.54 41.95 42.11 11,344,437 -0.29(-0.69%)
Jun 20, 2012 42.32 42.61 42.13 42.40 8,178,159 +0.20(+0.46%)
Jun 19, 2012 42.13 42.64 42.00 42.20 9,240,828 +0.36(+0.87%)
Jun 18, 2012 41.72 42.11 41.57 41.84 9,929,801 +0.01(+0.02%)
Jun 15, 2012 42.12 42.13 41.68 41.83 12,606,090 -0.08(-0.19%)
Jun 14, 2012 41.22 42.15 41.05 41.91 14,131,837 +0.84(+2.05%)
Jun 13, 2012 41.09 41.44 40.85 41.07 8,237,310 -0.13(-0.32%)
Jun 12, 2012 40.64 41.23 40.49 41.20 8,717,680 +0.52(+1.27%)
Jun 11, 2012 41.17 41.42 40.62 40.69 8,901,351 -0.39(-0.95%)
Jun 08, 2012 40.60 41.09 40.50 41.08 12,071,299 +0.54(+1.34%)
Jun 07, 2012 40.72 41.06 40.45 40.53 11,525,826 +0.09(+0.22%)
Jun 06, 2012 39.99 40.51 39.98 40.45 10,688,514 +0.61(+1.54%)
Jun 05, 2012 39.54 39.90 39.26 39.83 12,570,047 +0.38(+0.97%)
Jun 04, 2012 39.50 39.70 39.21 39.45 10,672,107 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.